35,370€
-4,94%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 35,04 | 35,62 | 35,00 | 35,06 | -5,78% | 940,00 |
| 23.07.2026 | 36,71 | 37,21 | 36,71 | 37,21 | 1,50% | 20,00 |
| 22.07.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 1,02% | - |
| 21.07.2026 | 36,29 | 36,29 | 36,29 | 36,29 | 2,46% | - |
| 20.07.2026 | 36,00 | 36,20 | 35,42 | 35,42 | -1,12% | 1.250,00 |
| 17.07.2026 | 35,25 | 35,82 | 35,08 | 35,82 | -4,76% | 275,00 |
| 16.07.2026 | 37,61 | 37,61 | 37,61 | 37,61 | 0,94% | - |
| 15.07.2026 | 37,51 | 37,84 | 37,26 | 37,26 | -0,37% | 95,00 |
| 14.07.2026 | 36,49 | 37,40 | 36,49 | 37,40 | 0,70% | 200,00 |
| 13.07.2026 | 37,78 | 38,19 | 37,14 | 37,14 | -2,93% | 230,00 |
| 10.07.2026 | 38,73 | 38,73 | 38,26 | 38,26 | 1,89% | 100,00 |
| 09.07.2026 | 36,58 | 37,75 | 36,58 | 37,55 | 4,89% | 539,00 |
| 08.07.2026 | 36,20 | 36,20 | 35,57 | 35,80 | -3,43% | 200,00 |
| 07.07.2026 | 38,14 | 38,14 | 36,76 | 37,07 | -8,13% | 131,00 |
| 06.07.2026 | 40,44 | 40,66 | 40,35 | 40,35 | 0,25% | 130,00 |
| 03.07.2026 | 39,87 | 40,87 | 39,87 | 40,25 | 3,47% | 325,00 |
| 02.07.2026 | 38,86 | 39,40 | 38,86 | 38,90 | -2,38% | 557,00 |
| 01.07.2026 | 39,66 | 39,85 | 39,66 | 39,85 | 0,00% | 140,00 |
| 30.06.2026 | 39,48 | 39,85 | 39,28 | 39,85 | 3,56% | 165,00 |
| 29.06.2026 | 37,79 | 38,48 | 37,79 | 38,48 | 0,81% | 35,00 |
| 26.06.2026 | 38,20 | 38,42 | 38,01 | 38,17 | -4,55% | 110,00 |
| 25.06.2026 | 39,68 | 39,99 | 39,68 | 39,99 | 0,30% | 1,00 |
| 24.06.2026 | 39,87 | 40,11 | 39,87 | 39,87 | -0,33% | 115,00 |
| 23.06.2026 | 40,46 | 40,54 | 40,00 | 40,00 | -6,76% | 300,00 |
| 22.06.2026 | 42,46 | 43,88 | 42,46 | 42,90 | 1,66% | 2.887,00 |
| 19.06.2026 | 40,16 | 42,20 | 40,16 | 42,20 | 2,43% | 200,00 |
| 18.06.2026 | 40,97 | 41,82 | 40,97 | 41,20 | 1,55% | 245,00 |
| 17.06.2026 | 39,87 | 40,57 | 39,87 | 40,57 | 0,90% | 10,00 |
| 16.06.2026 | 39,56 | 40,21 | 39,56 | 40,21 | 1,31% | 1.332,00 |
| 15.06.2026 | 38,99 | 39,94 | 38,99 | 39,69 | 5,31% | 1.123,00 |
| 12.06.2026 | 37,69 | 37,69 | 37,69 | 37,69 | -0,03% | 50,00 |
| 11.06.2026 | 36,11 | 37,70 | 36,11 | 37,70 | 2,47% | 413,00 |
| 10.06.2026 | 36,08 | 36,79 | 35,50 | 36,79 | 1,07% | 716,00 |
| 09.06.2026 | 38,50 | 38,81 | 35,83 | 36,40 | -8,68% | 555,00 |
| 08.06.2026 | 38,04 | 39,99 | 38,03 | 39,86 | 4,95% | 240,00 |
| 05.06.2026 | 40,93 | 41,24 | 37,65 | 37,98 | -8,96% | 1.478,00 |
| 04.06.2026 | 42,00 | 42,00 | 41,19 | 41,72 | -1,84% | 1.043,00 |
| 03.06.2026 | 42,59 | 42,59 | 42,50 | 42,50 | 2,51% | 30,00 |
| 02.06.2026 | 40,62 | 41,46 | 40,62 | 41,46 | -5,32% | 1.145,00 |
| 01.06.2026 | 43,16 | 44,19 | 43,16 | 43,79 | 2,29% | 6.825,00 |
| 29.05.2026 | 43,52 | 43,85 | 42,81 | 42,81 | -1,50% | 706,00 |
| 28.05.2026 | 43,41 | 43,84 | 43,07 | 43,46 | -1,23% | 187,00 |
| 27.05.2026 | 43,96 | 44,68 | 43,96 | 44,00 | -3,11% | 2.100,00 |
| 26.05.2026 | 45,53 | 46,20 | 44,93 | 45,41 | -1,45% | 9.156,00 |
| 25.05.2026 | 45,68 | 46,08 | 45,40 | 46,08 | 4,82% | 286,00 |
| 22.05.2026 | 43,74 | 44,80 | 43,74 | 43,96 | 6,06% | 755,00 |
| 21.05.2026 | 40,98 | 41,72 | 40,98 | 41,45 | 2,35% | 853,00 |
| 20.05.2026 | 39,45 | 40,50 | 39,45 | 40,50 | -1,32% | 40,00 |
| 19.05.2026 | 41,83 | 41,83 | 40,86 | 41,04 | -5,44% | 1.030,00 |
| 18.05.2026 | 42,96 | 43,40 | 42,96 | 43,40 | -3,68% | 10,00 |
| 15.05.2026 | 43,63 | 45,84 | 43,63 | 45,06 | 2,57% | 381,00 |
| 14.05.2026 | 44,18 | 44,18 | 43,71 | 43,93 | -1,06% | 3.725,00 |
| 13.05.2026 | 40,97 | 48,79 | 40,97 | 44,40 | 7,25% | 3.758,00 |
| 12.05.2026 | 41,48 | 42,01 | 41,40 | 41,40 | 0,22% | 220,00 |
| 11.05.2026 | 41,45 | 41,45 | 41,00 | 41,31 | 0,49% | 1.971,00 |
| 08.05.2026 | 40,47 | 41,11 | 40,47 | 41,11 | 7,03% | 231,00 |
| 07.05.2026 | 38,67 | 38,89 | 38,41 | 38,41 | 0,03% | 45,00 |
| 06.05.2026 | 37,25 | 38,54 | 37,25 | 38,40 | 3,50% | 1.155,00 |
| 05.05.2026 | 37,13 | 37,13 | 37,10 | 37,10 | 0,76% | 29,00 |
| 04.05.2026 | 37,14 | 37,14 | 36,82 | 36,82 | -3,11% | 536,00 |
| 30.04.2026 | 36,50 | 38,00 | 36,50 | 38,00 | 3,51% | 30,00 |
| 29.04.2026 | 36,72 | 37,42 | 36,71 | 36,71 | -0,24% | 214,00 |
| 28.04.2026 | 37,09 | 37,32 | 36,60 | 36,80 | -3,18% | 5.003,00 |
| 27.04.2026 | 38,57 | 39,44 | 37,76 | 38,01 | 15,32% | 5.398,00 |
| 24.04.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -1,70% | - |
| 23.04.2026 | 33,39 | 33,53 | 33,39 | 33,53 | -3,09% | - |
| 22.04.2026 | 34,18 | 34,60 | 34,18 | 34,60 | 2,31% | - |
| 21.04.2026 | 35,05 | 35,05 | 33,82 | 33,82 | -3,89% | 554,00 |
| 20.04.2026 | 34,38 | 35,60 | 34,38 | 35,19 | 2,74% | 1.103,00 |
| 17.04.2026 | 33,37 | 35,03 | 32,99 | 34,25 | 3,01% | 2.360,00 |
| 16.04.2026 | 33,57 | 33,71 | 33,25 | 33,25 | 1,46% | 200,00 |
| 15.04.2026 | 32,36 | 32,77 | 32,36 | 32,77 | -2,82% | 5,00 |
| 14.04.2026 | 32,99 | 33,94 | 32,99 | 33,72 | -0,24% | 90,00 |
| 13.04.2026 | 32,68 | 33,80 | 32,68 | 33,80 | 0,15% | 792,00 |
| 10.04.2026 | 33,17 | 34,19 | 33,17 | 33,75 | 6,40% | 309,00 |
| 09.04.2026 | 31,57 | 31,75 | 31,57 | 31,72 | -1,37% | 350,00 |
| 08.04.2026 | 32,12 | 32,68 | 32,12 | 32,16 | 6,99% | 1.400,00 |
| 07.04.2026 | 29,30 | 30,06 | 29,30 | 30,06 | 0,54% | 515,00 |
| 02.04.2026 | 29,57 | 30,37 | 29,52 | 29,90 | -3,11% | 179,00 |
| 01.04.2026 | 30,56 | 31,95 | 30,56 | 30,86 | 2,70% | 1.080,00 |
| 31.03.2026 | 29,09 | 30,05 | 28,78 | 30,05 | 3,51% | 137,00 |
| 30.03.2026 | 29,43 | 29,97 | 29,03 | 29,03 | -4,82% | 265,00 |
| 27.03.2026 | 30,50 | 30,81 | 30,49 | 30,50 | -2,18% | 457,00 |
| 26.03.2026 | 31,36 | 31,36 | 31,18 | 31,18 | -2,29% | - |
| 25.03.2026 | 31,71 | 32,30 | 31,71 | 31,91 | 0,50% | 500,00 |
| 24.03.2026 | 31,45 | 32,01 | 31,45 | 31,75 | -0,66% | 162,00 |
| 23.03.2026 | 30,18 | 31,96 | 30,18 | 31,96 | 9,60% | 60,00 |
| 20.03.2026 | 31,73 | 31,73 | 29,16 | 29,16 | -8,59% | 1.135,00 |
| 19.03.2026 | 32,09 | 32,09 | 31,38 | 31,90 | -1,33% | 1.870,00 |
| 18.03.2026 | 33,13 | 33,23 | 32,33 | 32,33 | -2,12% | 239,00 |
| 17.03.2026 | 32,63 | 33,63 | 32,57 | 33,03 | 1,63% | 489,00 |
| 16.03.2026 | 32,45 | 32,50 | 32,45 | 32,50 | -1,40% | 94,00 |
| 13.03.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -0,87% | - |
| 12.03.2026 | 33,66 | 34,19 | 33,25 | 33,25 | -1,51% | 76,00 |
| 11.03.2026 | 33,91 | 33,91 | 33,76 | 33,76 | 0,33% | - |
| 10.03.2026 | 33,76 | 34,05 | 33,65 | 33,65 | 4,02% | 299,00 |
| 09.03.2026 | 32,01 | 32,80 | 32,01 | 32,35 | -1,28% | 1.590,00 |
| 06.03.2026 | 33,97 | 33,97 | 31,62 | 32,77 | -3,16% | 1.064,00 |
| 05.03.2026 | 34,08 | 34,40 | 33,84 | 33,84 | -3,48% | 19,00 |
| 04.03.2026 | 33,46 | 35,48 | 33,46 | 35,06 | 1,21% | 315,00 |